Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

6.880 +0.190 (+2.84%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.603 5.187 4.531 5.031 26,170,528 +0.33(+7.08%)
Jan 30, 2008 4.622 4.951 4.591 4.699 16,897,152 +0.15(+3.30%)
Jan 29, 2008 4.451 4.641 4.312 4.549 8,187,104 +0.18(+4.12%)
Jan 28, 2008 4.463 4.561 4.220 4.369 12,679,144 +0.01(+0.23%)
Jan 25, 2008 4.530 4.622 4.207 4.359 11,710,640 -0.10(-2.22%)
Jan 24, 2008 4.495 4.650 4.425 4.457 18,374,336 +0.09(+2.06%)
Jan 23, 2008 3.873 4.534 3.649 4.367 30,846,264 +0.46(+11.67%)
Jan 22, 2008 3.217 3.950 3.165 3.911 34,851,304 +0.41(+11.71%)
Jan 21, 2008 3.725 3.880 3.311 3.501 0 +0.00(+0.00%)
Jan 18, 2008 3.725 3.880 3.311 3.501 144,499,072 -1.13(-24.42%)
Jan 17, 2008 5.385 5.385 4.350 4.633 578,451,200 -0.72(-13.51%)
Jan 16, 2008 5.082 5.480 5.082 5.356 15,403,704 +0.18(+3.50%)
Jan 15, 2008 5.594 5.594 5.026 5.175 28,487,904 -0.47(-8.33%)
Jan 14, 2008 5.485 5.718 5.406 5.645 17,425,448 +0.31(+5.89%)
Jan 11, 2008 5.508 5.532 5.316 5.331 6,307,368 -0.21(-3.77%)
Jan 10, 2008 5.371 5.611 5.263 5.540 12,726,000 +0.12(+2.19%)
Jan 09, 2008 5.349 5.449 5.220 5.421 14,198,640 +0.07(+1.33%)
Jan 08, 2008 5.405 5.522 5.303 5.350 11,689,360 -0.02(-0.35%)
Jan 07, 2008 5.312 5.415 5.170 5.369 14,240,000 +0.14(+2.75%)
Jan 04, 2008 5.383 5.410 5.125 5.225 10,974,720 -0.28(-5.11%)
Jan 03, 2008 5.763 5.895 5.450 5.506 14,656,552 -0.21(-3.69%)
Jan 02, 2008 5.461 5.737 5.444 5.718 11,974,560 +0.26(+4.74%)
Jan 01, 2008 5.312 5.610 5.271 5.459 11,530,288 +0.00(+0.00%)
Dec 31, 2007 5.312 5.610 5.271 5.459 11,530,288 +0.15(+2.85%)
Dec 28, 2007 5.335 5.434 5.285 5.308 8,857,904 -0.08(-1.39%)
Dec 27, 2007 5.251 5.414 5.189 5.383 9,418,096 +0.09(+1.72%)
Dec 26, 2007 5.438 5.438 5.239 5.291 7,104,784 -0.14(-2.64%)
Dec 24, 2007 5.579 5.614 5.406 5.435 3,461,024 -0.15(-2.71%)
Dec 21, 2007 5.570 5.736 5.494 5.586 13,364,600 +0.09(+1.68%)
Dec 20, 2007 5.830 5.857 5.401 5.494 17,684,184 -0.29(-4.97%)
Dec 19, 2007 5.511 5.961 5.434 5.781 19,836,664 +0.25(+4.52%)
Dec 18, 2007 5.425 5.556 5.336 5.531 12,450,256 +0.16(+3.00%)
Dec 17, 2007 5.610 5.681 5.336 5.370 10,995,064 -0.29(-5.06%)
Dec 14, 2007 5.851 5.888 5.504 5.656 13,448,840 -0.28(-4.74%)
Dec 13, 2007 6.066 6.066 5.865 5.938 6,456,640 -0.09(-1.53%)
Dec 12, 2007 6.195 6.281 5.866 6.030 11,421,968 -0.01(-0.14%)
Dec 11, 2007 6.194 6.219 5.951 6.039 14,337,040 -0.14(-2.21%)
Dec 10, 2007 6.055 6.319 5.963 6.175 10,959,360 +0.12(+1.98%)
Dec 07, 2007 6.000 6.061 5.728 6.055 12,831,304 +0.10(+1.64%)
Dec 06, 2007 6.156 6.229 5.911 5.957 7,940,672 -0.19(-3.05%)
Dec 05, 2007 6.074 6.164 6.029 6.145 6,838,480 +0.16(+2.72%)
Dec 04, 2007 6.141 6.141 5.876 5.982 9,328,800 -0.15(-2.51%)
Dec 03, 2007 6.310 6.310 6.106 6.136 5,646,536 -0.07(-1.19%)
Nov 30, 2007 6.112 6.296 6.046 6.210 13,409,880 +0.20(+3.28%)
Nov 29, 2007 6.111 6.111 5.831 6.013 14,284,920 -0.04(-0.62%)
Nov 28, 2007 6.093 6.206 5.904 6.050 15,165,304 +0.04(+0.60%)
Nov 27, 2007 5.906 6.018 5.900 6.014 9,255,848 +0.20(+3.35%)
Nov 26, 2007 6.021 6.156 5.781 5.819 7,802,864 -0.20(-3.38%)
Nov 23, 2007 5.921 6.025 5.875 6.022 3,274,280 +0.17(+2.93%)
Nov 21, 2007 5.985 5.985 5.816 5.851 15,092,984 -0.13(-2.23%)
Nov 20, 2007 6.280 6.311 5.855 5.985 18,624,272 +0.00(+0.06%)
Nov 19, 2007 6.450 6.505 5.897 5.981 15,795,536 -0.47(-7.27%)
Nov 16, 2007 6.326 6.456 6.234 6.450 9,354,400 +0.15(+2.38%)
Nov 15, 2007 6.357 6.438 6.164 6.300 7,047,992 -0.08(-1.18%)
Nov 14, 2007 6.090 6.558 6.076 6.375 21,926,464 +0.34(+5.68%)
Nov 13, 2007 5.750 6.061 5.742 6.032 13,212,920 +0.34(+5.95%)
Nov 12, 2007 5.816 6.031 5.681 5.694 16,014,872 -0.14(-2.40%)
Nov 09, 2007 5.709 6.025 5.625 5.834 16,876,392 -0.24(-3.97%)
Nov 08, 2007 6.155 6.259 5.870 6.075 15,882,632 -0.13(-2.13%)
Nov 07, 2007 6.000 6.312 5.939 6.207 22,705,016 +0.02(+0.32%)
Nov 06, 2007 6.625 6.625 6.095 6.188 51,258,928 -0.23(-3.64%)
Nov 05, 2007 6.894 6.989 6.375 6.421 38,636,864 -0.59(-8.38%)
Nov 02, 2007 7.331 7.331 6.844 7.009 29,281,600 -0.28(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.